16,140€
0,25%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,08 | 16,28 | 15,84 | 16,14 | 0,25% | 15.915,00 |
| 21.11.2024 | 16,48 | 16,48 | 15,60 | 16,10 | -0,74% | 37.984,00 |
| 20.11.2024 | 16,46 | 16,76 | 16,22 | 16,22 | -1,46% | 12.262,00 |
| 19.11.2024 | 16,62 | 16,84 | 16,10 | 16,46 | -1,91% | 28.328,00 |
| 18.11.2024 | 16,02 | 16,78 | 15,86 | 16,78 | 4,22% | 26.453,00 |
| 15.11.2024 | 16,16 | 16,50 | 15,66 | 16,10 | -1,23% | 49.907,00 |
| 14.11.2024 | 16,56 | 16,86 | 16,12 | 16,30 | -2,40% | 43.779,00 |
| 13.11.2024 | 17,56 | 17,60 | 16,54 | 16,70 | -5,22% | 37.769,00 |
| 12.11.2024 | 18,02 | 18,02 | 17,32 | 17,62 | -2,22% | 66.141,00 |
| 11.11.2024 | 17,64 | 18,24 | 17,50 | 18,02 | 2,50% | 35.963,00 |
| 08.11.2024 | 17,96 | 17,96 | 17,46 | 17,58 | -2,12% | 20.556,00 |
| 07.11.2024 | 17,80 | 17,96 | 17,66 | 17,96 | 1,01% | 19.078,00 |
| 06.11.2024 | 18,04 | 18,04 | 17,38 | 17,78 | -1,33% | 52.355,00 |
| 05.11.2024 | 18,06 | 18,26 | 17,86 | 18,02 | 0,78% | 36.126,00 |
| 04.11.2024 | 17,80 | 18,04 | 17,50 | 17,88 | 1,59% | 55.574,00 |
| 01.11.2024 | 18,46 | 18,48 | 17,50 | 17,60 | -4,66% | 100.843,00 |
| 31.10.2024 | 19,18 | 19,18 | 18,22 | 18,46 | -3,95% | 113.262,00 |
| 30.10.2024 | 21,75 | 21,75 | 18,18 | 19,22 | -24,48% | 411.209,00 |
| 29.10.2024 | 26,30 | 26,30 | 25,45 | 25,45 | -3,23% | 6.448,00 |
| 28.10.2024 | 26,10 | 26,35 | 26,00 | 26,30 | 0,77% | 7.819,00 |
| 25.10.2024 | 26,05 | 26,35 | 26,05 | 26,10 | -0,38% | 1.396,00 |
| 24.10.2024 | 25,70 | 26,35 | 25,70 | 26,20 | 2,75% | 2.886,00 |
| 23.10.2024 | 26,25 | 26,45 | 25,50 | 25,50 | -3,59% | 5.707,00 |
| 22.10.2024 | 26,35 | 26,45 | 25,90 | 26,45 | -0,38% | 10.054,00 |
| 21.10.2024 | 26,50 | 27,60 | 26,30 | 26,55 | -0,75% | 9.687,00 |
| 18.10.2024 | 26,90 | 27,00 | 26,55 | 26,75 | 0,19% | 5.197,00 |
| 17.10.2024 | 26,75 | 27,00 | 26,60 | 26,70 | -0,19% | 5.397,00 |
| 16.10.2024 | 26,70 | 26,95 | 26,20 | 26,75 | 0,00% | 8.223,00 |
| 15.10.2024 | 25,80 | 26,75 | 25,80 | 26,75 | 3,48% | 12.456,00 |
| 14.10.2024 | 25,85 | 26,00 | 25,55 | 25,85 | 0,00% | 9.225,00 |
| 11.10.2024 | 25,65 | 25,85 | 25,00 | 25,85 | 0,39% | 10.883,00 |
| 10.10.2024 | 25,30 | 25,75 | 25,30 | 25,75 | 1,78% | 7.654,00 |
| 09.10.2024 | 25,10 | 25,50 | 25,00 | 25,30 | 0,80% | 5.136,00 |
| 08.10.2024 | 25,55 | 25,55 | 24,85 | 25,10 | -1,95% | 16.990,00 |
| 07.10.2024 | 25,45 | 25,60 | 25,30 | 25,60 | 0,99% | 5.966,00 |
| 04.10.2024 | 24,95 | 25,45 | 24,80 | 25,35 | 1,60% | 11.566,00 |
| 03.10.2024 | 25,30 | 25,30 | 24,45 | 24,95 | -1,96% | 7.566,00 |
| 02.10.2024 | 24,30 | 25,85 | 24,30 | 25,45 | 5,60% | 93.902,00 |
| 01.10.2024 | 23,95 | 24,50 | 23,90 | 24,10 | 1,05% | 10.377,00 |
| 30.09.2024 | 24,25 | 24,50 | 23,75 | 23,85 | -2,45% | 10.538,00 |
| 27.09.2024 | 23,60 | 24,65 | 23,60 | 24,45 | 3,82% | 32.534,00 |
| 26.09.2024 | 23,10 | 23,90 | 23,10 | 23,55 | 2,39% | 12.977,00 |
| 25.09.2024 | 22,95 | 23,65 | 22,95 | 23,00 | 0,66% | 6.506,00 |
| 24.09.2024 | 23,45 | 23,50 | 22,85 | 22,85 | -1,72% | 12.617,00 |
| 23.09.2024 | 23,00 | 23,40 | 22,85 | 23,25 | 1,53% | 15.231,00 |
| 20.09.2024 | 23,70 | 23,70 | 22,90 | 22,90 | -3,58% | 8.020,00 |
| 19.09.2024 | 23,45 | 23,75 | 23,25 | 23,75 | 3,49% | 23.303,00 |
| 18.09.2024 | 22,75 | 23,55 | 22,60 | 22,95 | 0,88% | 23.620,00 |
| 17.09.2024 | 22,40 | 22,75 | 22,20 | 22,75 | 2,48% | 12.270,00 |
| 16.09.2024 | 22,45 | 22,45 | 22,20 | 22,20 | -1,11% | 4.518,00 |
| 13.09.2024 | 21,95 | 22,60 | 21,85 | 22,45 | 2,51% | 11.956,00 |
| 12.09.2024 | 22,20 | 22,35 | 21,60 | 21,90 | -1,35% | 12.913,00 |
| 11.09.2024 | 21,95 | 22,35 | 21,85 | 22,20 | 0,91% | 8.456,00 |
| 10.09.2024 | 22,50 | 22,60 | 21,70 | 22,00 | -2,22% | 22.689,00 |
| 09.09.2024 | 21,85 | 22,95 | 21,70 | 22,50 | 3,93% | 72.937,00 |
| 06.09.2024 | 25,00 | 25,20 | 21,20 | 21,65 | -13,75% | 91.120,00 |
| 05.09.2024 | 24,55 | 25,15 | 24,55 | 25,10 | 1,62% | 974,00 |
| 04.09.2024 | 24,45 | 24,80 | 24,25 | 24,70 | 0,20% | 3.146,00 |
| 03.09.2024 | 24,95 | 25,00 | 24,20 | 24,65 | -1,99% | 4.537,00 |
| 02.09.2024 | 25,35 | 25,40 | 24,85 | 25,15 | -0,59% | 2.653,00 |
| 30.08.2024 | 25,90 | 25,90 | 25,30 | 25,30 | -2,32% | 1.674,00 |
| 29.08.2024 | 26,25 | 26,25 | 25,70 | 25,90 | -1,15% | 6.373,00 |
| 28.08.2024 | 26,30 | 26,30 | 26,20 | 26,20 | -0,19% | 9.794,00 |
| 27.08.2024 | 26,55 | 26,55 | 26,25 | 26,25 | 0,00% | 2.409,00 |
| 26.08.2024 | 26,25 | 26,55 | 26,25 | 26,25 | -0,76% | 1.183,00 |
| 23.08.2024 | 26,65 | 26,70 | 26,45 | 26,45 | -0,94% | 5.276,00 |
| 22.08.2024 | 26,25 | 26,70 | 26,25 | 26,70 | 1,91% | 1.330,00 |
| 21.08.2024 | 26,35 | 26,50 | 26,20 | 26,20 | -0,57% | 3.355,00 |
| 20.08.2024 | 26,50 | 26,60 | 25,90 | 26,35 | 0,38% | 4.044,00 |
| 19.08.2024 | 26,20 | 26,60 | 26,05 | 26,25 | -0,19% | 3.158,00 |
| 16.08.2024 | 26,50 | 26,60 | 26,25 | 26,30 | 0,19% | 2.115,00 |
| 15.08.2024 | 26,20 | 26,65 | 26,20 | 26,25 | 0,57% | 3.724,00 |
| 14.08.2024 | 25,60 | 26,20 | 25,60 | 26,10 | 1,36% | 2.661,00 |
| 13.08.2024 | 25,30 | 25,75 | 25,15 | 25,75 | 1,78% | 1.580,00 |
| 12.08.2024 | 25,50 | 25,95 | 25,30 | 25,30 | -2,50% | 9.128,00 |
| 09.08.2024 | 26,40 | 26,85 | 25,95 | 25,95 | -1,70% | 4.121,00 |
| 08.08.2024 | 27,75 | 27,85 | 25,05 | 26,40 | -4,00% | 13.557,00 |
| 07.08.2024 | 26,70 | 27,70 | 26,65 | 27,50 | 3,00% | 6.689,00 |
| 06.08.2024 | 26,30 | 26,85 | 26,10 | 26,70 | 2,50% | 3.414,00 |
| 05.08.2024 | 26,60 | 26,60 | 25,00 | 26,05 | -4,58% | 24.207,00 |
| 02.08.2024 | 26,45 | 27,80 | 26,30 | 27,30 | 2,63% | 20.373,00 |
| 01.08.2024 | 28,30 | 28,65 | 26,10 | 26,60 | -5,67% | 22.422,00 |
| 31.07.2024 | 28,45 | 28,85 | 28,20 | 28,20 | -1,23% | 6.313,00 |
| 30.07.2024 | 28,10 | 28,85 | 28,10 | 28,55 | 1,60% | 12.492,00 |
| 29.07.2024 | 28,30 | 28,30 | 27,85 | 28,10 | 0,36% | 5.583,00 |
| 26.07.2024 | 27,45 | 28,35 | 27,45 | 28,00 | 1,63% | 9.860,00 |
| 25.07.2024 | 27,50 | 27,90 | 26,75 | 27,55 | -1,08% | 4.814,00 |
| 24.07.2024 | 27,30 | 27,90 | 26,60 | 27,85 | -0,18% | 10.991,00 |
| 23.07.2024 | 28,35 | 28,55 | 27,50 | 27,90 | -1,41% | 15.174,00 |
| 22.07.2024 | 28,05 | 28,55 | 28,00 | 28,30 | 1,80% | 7.088,00 |
| 19.07.2024 | 28,45 | 28,45 | 27,80 | 27,80 | -2,28% | 14.247,00 |
| 18.07.2024 | 27,70 | 28,45 | 27,55 | 28,45 | 2,71% | 18.220,00 |
| 17.07.2024 | 27,45 | 27,90 | 27,20 | 27,70 | 1,84% | 16.979,00 |
| 16.07.2024 | 27,00 | 27,80 | 26,70 | 27,20 | 0,74% | 18.448,00 |
| 15.07.2024 | 26,90 | 27,25 | 26,45 | 27,00 | 1,12% | 11.660,00 |
| 12.07.2024 | 26,70 | 27,05 | 26,30 | 26,70 | 0,95% | 17.754,00 |
| 11.07.2024 | 25,55 | 26,80 | 25,40 | 26,45 | 3,93% | 37.467,00 |
| 10.07.2024 | 25,15 | 25,50 | 24,85 | 25,45 | 0,79% | 8.423,00 |
| 09.07.2024 | 24,75 | 25,60 | 24,45 | 25,25 | 2,64% | 15.304,00 |
| 08.07.2024 | 25,70 | 25,70 | 24,30 | 24,60 | -4,47% | 23.974,00 |